×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Nasdaq Comp.
- Valor: 998356
- 18.08.2025 - 19:03:59
- 21'583.79
- -0.18%
- -39.19
Börse:NASDAQ GIDS Global Index Data Service
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 16:16:15 / 18.08.25 |
0.9105 | -2.70% | -0.03 | 0.9050 | 1.010 | 455 | |
|
Clvr Hlth Inv Rg-A 19:00:45 / 18.08.25 |
2.675 | 0.94% | 0.03 | 2.670 | 2.680 | 359'930 | |
|
CME Group Rg-A 19:03:12 / 18.08.25 |
271.33 | -0.95% | -2.59 | 271.26 | 271.53 | 116'365 | |
|
CN Ener Grp Rg 18:49:18 / 18.08.25 |
2.260 | 0.00% | 0.00 | 2.210 | 2.270 | 1'162 | |
|
CNB Finl Rg 19:04:00 / 18.08.25 |
24.99 | -0.40% | -0.10 | 24.98 | 25.01 | 19'519 | |
|
CNS Pharma Rg 18:26:27 / 18.08.25 |
5.660 | 11.20% | 0.57 | 5.500 | 5.750 | 11'279 | |
|
Cnstlltn Ener Co Rg 19:02:14 / 18.08.25 |
322.03 | -0.06% | -0.20 | 321.85 | 322.16 | 226'858 | |
|
Co-Diagnostics Rg 19:03:52 / 18.08.25 |
0.3369 | 14.51% | 0.04 | 0.3372 | 0.3387 | 467'515 | |
|
CO2 Ener Transi Rg 15:34:11 / 18.08.25 |
10.090 | 0.00% | 0.00 | 10.090 | 10.140 | ||
|
Coastal Finl Rg 18:48:10 / 18.08.25 |
107.39 | -0.17% | -0.18 | 107.26 | 107.82 | 9'156 | |
|
Coca-Cola Consol Rg 18:34:24 / 18.08.25 |
115.00 | 1.72% | 1.95 | 115.09 | 115.29 | 30'250 | |
|
Coca-Cola EuPac Rg 19:03:21 / 18.08.25 |
90.12 | -0.64% | -0.58 | 90.11 | 90.14 | 175'115 | |
|
Cocrystal Pharm Rg 18:51:22 / 18.08.25 |
1.660 | -2.35% | -0.04 | 1.650 | 1.700 | 1'956 | |
|
Coda Octopus Gro Rg 18:40:39 / 18.08.25 |
7.750 | 0.26% | 0.02 | 7.750 | 8.000 | 13'722 | |
|
Codere Onl Lux Rg 18:55:20 / 18.08.25 |
8.110 | 0.50% | 0.04 | 8.060 | 8.250 | 6'361 | |
|
Codexis Rg 18:50:18 / 18.08.25 |
3.070 | 1.99% | 0.06 | 3.060 | 3.070 | 71'423 | |
|
Coeptis Hldg Rg 18:14:07 / 18.08.25 |
13.690 | -2.00% | -0.28 | 13.250 | 13.750 | 1'695 | |
|
Coffee Holding Rg 17:52:29 / 18.08.25 |
4.250 | 0.71% | 0.03 | 4.210 | 4.300 | 7'533 | |
|
Cogent Bioscis Rg 19:02:35 / 18.08.25 |
12.020 | 1.09% | 0.13 | 12.010 | 12.060 | 176'283 | |
|
Cogent Comm Hldg Rg 19:03:57 / 18.08.25 |
37.83 | 10.45% | 3.58 | 37.73 | 37.87 | 446'183 | |
|
Cognex Rg 19:03:24 / 18.08.25 |
43.07 | 0.87% | 0.37 | 43.06 | 43.09 | 129'332 | |
|
Cognition Therap Rg 19:01:33 / 18.08.25 |
1.470 | -4.55% | -0.07 | 1.460 | 1.480 | 532'428 | |
|
Cognizant Tech So-A 19:03:59 / 18.08.25 |
70.20 | 0.28% | 0.20 | 70.18 | 70.20 | 311'736 | |
|
Cognyte Sftw Rg 18:43:37 / 18.08.25 |
8.820 | 0.57% | 0.05 | 8.830 | 8.850 | 13'043 | |
|
Cohen Circle Rg-A 02:00:00 / 15.08.25 |
12.700 | 0.00% | 0.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Energy Recovery Rg 19:03:27 / 18.08.25 |
14.200 | -3.54% | -24.73% | 2.23% | 4.80% | 12.90% | -20.36% | -41.14% |
|
C & F Financial Rg 18:30:19 / 18.08.25 |
67.66 | -3.73% | 0.59% | 3.10% | 0.17% | 5.52% | 21.27% | 37.32% |
|
Citizens Cmnty B Rg 18:53:27 / 18.08.25 |
15.670 | -3.74% | 33.90% | 3.77% | 4.61% | 6.88% | 18.89% | 17.63% |
|
eGain Rg 19:00:40 / 18.08.25 |
6.300 | -3.85% | -28.09% | 12.90% | -3.37% | 8.32% | -15.55% | -36.28% |
|
Fluent Rg 16:24:46 / 18.08.25 |
2.330 | -3.97% | -39.80% | 0.00% | 6.88% | 55.13% | -22.33% | -75.56% |
|
Fulton Financial Rg 19:03:27 / 18.08.25 |
18.500 | -3.99% | 12.45% | 3.82% | -4.64% | 7.87% | 0.43% | 6.26% |
|
FB Bancorp Rg 18:37:45 / 18.08.25 |
11.455 | -4.03% | 0.00% | 1.55% | -3.74% | 1.78% | 0.00% | 0.00% |
|
Honeywell Intl Rg 19:00:44 / 18.08.25 |
216.26 | -4.04% | 3.37% | -0.09% | -8.06% | -2.37% | 8.65% | 7.18% |
|
AvidXchange Hldg Rg 18:55:31 / 18.08.25 |
9.905 | -4.06% | -19.94% | 0.46% | 0.46% | 1.85% | 20.21% | 9.37% |
|
Gam & Lsure REIT Rg 19:04:01 / 18.08.25 |
47.09 | -4.07% | -6.38% | 3.40% | 0.99% | -0.06% | -5.46% | -11.95% |
|
Bank7 Rg 16:58:06 / 18.08.25 |
45.06 | -4.08% | 63.64% | 2.34% | -6.71% | 19.70% | 17.44% | 71.15% |
|
First Watch Rest Rg 19:00:51 / 18.08.25 |
17.740 | -4.14% | -11.24% | -0.06% | 4.35% | 13.13% | 8.50% | -3.93% |
|
FreightCar Ameri Rg 18:46:33 / 18.08.25 |
8.200 | -4.24% | 217.78% | -9.69% | -23.72% | 23.63% | 39.34% | 63.74% |
|
AngioDynamics Rg 19:01:46 / 18.08.25 |
8.760 | -4.26% | 11.86% | 3.67% | -2.56% | -7.20% | 15.26% | -63.88% |
|
ENTERA Rg 18:54:48 / 18.08.25 |
2.005 | -4.31% | 233.33% | 6.65% | 1.26% | 3.63% | 19.35% | 14.29% |
|
Burke & Hrb Fin Rg 18:22:03 / 18.08.25 |
59.63 | -4.33% | -5.15% | 3.45% | -6.96% | 7.73% | -5.80% | 0.00% |
|
Eagle Finl Svcs Rg 18:39:23 / 18.08.25 |
34.66 | -4.34% | 16.07% | 5.13% | 2.79% | 12.32% | 5.67% | -7.86% |
|
Ericsson Sp ADR-B 19:03:55 / 18.08.25 |
7.655 | -4.34% | 22.38% | 2.48% | 2.48% | -10.97% | 6.47% | 1.58% |
|
Clean Energy Fue Rg 19:03:47 / 18.08.25 |
2.440 | -4.38% | -37.34% | 18.45% | 19.02% | 28.34% | -26.51% | -69.96% |
|
Expand Ener Rg 19:03:44 / 18.08.25 |
93.20 | -4.44% | 23.64% | -4.86% | -6.25% | -17.96% | 25.64% | -0.80% |
|
Farmer Brothers Rg 18:20:03 / 18.08.25 |
1.780 | -4.44% | -43.79% | 3.49% | 30.88% | 15.44% | -35.04% | -66.73% |
|
AstroNova Rg 18:42:59 / 18.08.25 |
11.050 | -4.50% | -29.46% | -0.17% | 2.23% | 27.30% | -17.90% | -2.96% |
|
Golar LNG Rg 19:01:56 / 18.08.25 |
41.50 | -4.51% | 75.77% | 3.41% | 3.23% | 7.10% | 25.53% | 47.32% |
|
Bank Of Marin Rg 19:03:58 / 18.08.25 |
22.74 | -4.54% | 3.04% | 1.43% | -8.56% | 10.79% | 16.56% | -31.24% |
|
Banner Rg 18:32:38 / 18.08.25 |
63.78 | -4.57% | 18.97% | 2.28% | -3.25% | 3.06% | 11.11% | -0.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CLPS Rg 16:16:15 / 18.08.25 |
0.9105 | -2.70% |
0.9361 15:30 |
0.9105 15:30 |
1.360 10.02.25 |
0.8583 27.06.25 |
455 |
|
Clvr Hlth Inv Rg-A 19:00:45 / 18.08.25 |
2.675 | 0.94% |
2.705 16:14 |
2.610 15:32 |
4.860 24.01.25 |
2.125 08.08.25 |
359'930 |
|
CME Group Rg-A 19:03:12 / 18.08.25 |
271.33 | -0.95% |
275.60 15:32 |
271.01 18:53 |
290.79 02.06.25 |
224.64 07.01.25 |
116'365 |
|
CN Ener Grp Rg 18:49:18 / 18.08.25 |
2.260 | 0.00% |
2.320 15:30 |
2.260 18:49 |
12.180 07.01.25 |
2.000 01.08.25 |
1'162 |
|
CNB Finl Rg 19:04:00 / 18.08.25 |
24.99 | -0.40% |
25.09 15:30 |
24.60 17:07 |
26.80 14.02.25 |
19.380 07.04.25 |
19'519 |
|
CNS Pharma Rg 18:26:27 / 18.08.25 |
5.660 | 11.20% |
5.660 18:26 |
5.290 18:05 |
114.00 14.02.25 |
4.970 15.08.25 |
11'279 |
|
Cnstlltn Ener Co Rg 19:02:14 / 18.08.25 |
322.03 | -0.06% |
326.00 15:41 |
320.57 17:31 |
356.93 04.08.25 |
161.52 07.04.25 |
226'858 |
|
Co-Diagnostics Rg 19:03:52 / 18.08.25 |
0.3369 | 14.51% |
0.3486 17:40 |
0.2718 15:30 |
1.060 06.01.25 |
0.2296 23.05.25 |
467'515 |
|
CO2 Ener Transi Rg 15:34:11 / 18.08.25 |
10.090 | 0.00% |
10.780 17.01.25 |
9.780 27.01.25 |
642 | ||
|
Coastal Finl Rg 18:48:10 / 18.08.25 |
107.39 | -0.17% |
108.30 15:30 |
106.46 17:09 |
108.65 13.08.25 |
76.11 11.04.25 |
9'156 |
|
Coca-Cola Consol Rg 18:34:24 / 18.08.25 |
115.00 | 1.72% |
115.75 16:10 |
113.20 15:30 |
145.85 13.02.25 |
105.21 05.06.25 |
30'250 |
|
Coca-Cola EuPac Rg 19:03:21 / 18.08.25 |
90.12 | -0.64% |
91.24 15:30 |
89.87 18:50 |
100.66 24.07.25 |
73.43 13.01.25 |
175'115 |
|
Cocrystal Pharm Rg 18:51:22 / 18.08.25 |
1.660 | -2.35% |
1.700 15:43 |
1.650 16:55 |
2.570 08.01.25 |
1.100 09.04.25 |
1'956 |
|
Coda Octopus Gro Rg 18:40:39 / 18.08.25 |
7.750 | 0.26% |
7.750 18:40 |
7.490 15:40 |
9.000 10.01.25 |
5.760 07.04.25 |
13'722 |
|
Codere Onl Lux Rg 18:55:20 / 18.08.25 |
8.110 | 0.50% |
8.190 16:47 |
8.040 17:51 |
8.700 22.07.25 |
5.750 15.01.25 |
6'361 |
|
Codexis Rg 18:50:18 / 18.08.25 |
3.070 | 1.99% |
3.115 18:24 |
2.940 15:52 |
5.500 03.01.25 |
1.910 07.04.25 |
71'423 |
|
Coeptis Hldg Rg 18:14:07 / 18.08.25 |
13.690 | -2.00% |
14.170 15:30 |
13.560 17:59 |
14.200 15.08.25 |
3.800 07.01.25 |
1'695 |
|
Coffee Holding Rg 17:52:29 / 18.08.25 |
4.250 | 0.71% |
4.270 15:30 |
4.220 16:29 |
9.910 07.03.25 |
2.760 09.04.25 |
7'533 |
|
Cogent Bioscis Rg 19:02:35 / 18.08.25 |
12.020 | 1.09% |
12.290 17:38 |
11.820 15:32 |
12.945 18.07.25 |
3.730 09.04.25 |
176'283 |
|
Cogent Comm Hldg Rg 19:03:57 / 18.08.25 |
37.83 | 10.45% |
38.43 18:50 |
36.47 15:37 |
84.01 19.02.25 |
29.62 08.08.25 |
446'183 |
|
Cognex Rg 19:03:24 / 18.08.25 |
43.07 | 0.87% |
43.23 15:47 |
42.65 15:37 |
44.23 15.08.25 |
22.67 09.04.25 |
129'332 |
|
Cognition Therap Rg 19:01:33 / 18.08.25 |
1.470 | -4.55% |
1.600 15:30 |
1.400 18:14 |
1.970 15.08.25 |
0.2270 28.05.25 |
532'428 |
|
Cognizant Tech So-A 19:03:59 / 18.08.25 |
70.20 | 0.28% |
70.49 16:10 |
69.68 15:30 |
90.81 14.02.25 |
65.52 07.04.25 |
311'736 |
|
Cognyte Sftw Rg 18:43:37 / 18.08.25 |
8.820 | 0.57% |
8.880 18:23 |
8.720 15:58 |
11.640 05.06.25 |
7.645 31.03.25 |
13'043 |
|
Cohen Circle Rg-A 02:00:00 / 15.08.25 |
12.700 | 0.00% |
13.350 14.05.25 |
10.000 02.01.25 |
343'798 |